Gas GAS
$1,40-0,04 (-%2,71)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,40 | -%2,56 | $1,43 | $1,44 | $1,40 | 1,77M |
| 2026-09-30 | $1,43 | +%1,61 | $1,41 | $1,46 | $1,40 | 1,69M |
| 2026-09-29 | $1,41 | -%0,03 | $1,41 | $1,44 | $1,37 | 1,90M |
| 2026-09-28 | $1,41 | -%5,67 | $1,50 | $1,50 | $1,38 | 3,43M |
| 2026-09-27 | $1,50 | -%1,92 | $1,52 | $1,52 | $1,49 | 2,58M |
| 2026-09-26 | $1,52 | +%2,69 | $1,48 | $1,58 | $1,48 | 14,07M |
| 2026-09-25 | $1,48 | +%2,84 | $1,44 | $1,48 | $1,43 | 2,72M |
| 2026-09-24 | $1,44 | +%2,70 | $1,41 | $1,45 | $1,38 | 2,49M |
| 2026-09-23 | $1,41 | -%3,59 | $1,46 | $1,49 | $1,38 | 2,99M |
| 2026-09-22 | $1,46 | +%3,21 | $1,41 | $1,46 | $1,37 | 2,73M |
| 2026-09-21 | $1,41 | +%4,22 | $1,36 | $1,42 | $1,33 | 2,88M |
| 2026-09-20 | $1,36 | +%1,48 | $1,34 | $1,44 | $1,31 | 13,02M |
| 2026-09-19 | $1,34 | +%0,97 | $1,32 | $1,34 | $1,29 | 1,86M |
| 2026-09-18 | $1,32 | +%6,93 | $1,24 | $1,32 | $1,23 | 1,91M |
| 2026-09-17 | $1,24 | +%0,05 | $1,24 | $1,24 | $1,21 | 1,50M |
| 2026-09-16 | $1,24 | +%0,70 | $1,23 | $1,24 | $1,19 | 1,77M |
| 2026-09-15 | $1,23 | -%5,29 | $1,30 | $1,35 | $1,21 | 7,32M |
| 2026-09-14 | $1,30 | -%0,72 | $1,31 | $1,34 | $1,28 | 3,22M |
| 2026-09-13 | $1,31 | +%2,01 | $1,28 | $1,38 | $1,27 | 9,07M |
| 2026-09-12 | $1,28 | +%2,64 | $1,25 | $1,28 | $1,24 | 1,42M |
| 2026-09-11 | $1,25 | +%4,27 | $1,20 | $1,27 | $1,20 | 2,27M |
| 2026-09-10 | $1,20 | -%3,83 | $1,24 | $1,25 | $1,19 | 1,58M |
| 2026-09-09 | $1,24 | -%1,99 | $1,27 | $1,29 | $1,22 | 2,11M |
| 2026-09-08 | $1,27 | +%1,67 | $1,25 | $1,27 | $1,24 | 2,47M |
| 2026-09-07 | $1,25 | +%0,34 | $1,24 | $1,25 | $1,22 | 1,21M |
| 2026-09-06 | $1,24 | +%0,37 | $1,24 | $1,25 | $1,22 | 1,14M |
| 2026-09-05 | $1,24 | +%0,41 | $1,23 | $1,25 | $1,23 | 1,19M |
| 2026-09-04 | $1,23 | +%0,03 | $1,23 | $1,25 | $1,21 | 1,42M |
| 2026-09-03 | $1,23 | +%3,74 | $1,19 | $1,25 | $1,18 | 1,97M |
| 2026-09-02 | $1,19 | -%3,00 | $1,23 | $1,23 | $1,19 | 1,88M |
| 2026-09-01 | $1,23 | +%0,87 | $1,22 | $1,25 | $1,20 | 4,49M |
| 2026-08-31 | $1,22 | -%1,33 | $1,23 | $1,25 | $1,20 | 2,48M |
| 2026-08-30 | $1,23 | -%5,17 | $1,30 | $1,30 | $1,22 | 2,75M |
| 2026-08-29 | $1,30 | +%0,75 | $1,29 | $1,33 | $1,27 | 5,99M |
| 2026-08-28 | $1,29 | -%2,91 | $1,33 | $1,39 | $1,24 | 10,30M |
| 2026-08-27 | $1,33 | -%5,96 | $1,41 | $1,58 | $1,31 | 27,39M |
| 2026-08-26 | $1,41 | +%14,18 | $1,24 | $1,42 | $1,22 | 14,92M |
| 2026-08-25 | $1,24 | -%1,40 | $1,25 | $1,30 | $1,23 | 6,52M |
| 2026-08-24 | $1,25 | +%3,01 | $1,22 | $1,26 | $1,19 | 7,73M |
| 2026-08-23 | $1,22 | +%1,83 | $1,20 | $1,24 | $1,14 | 8,60M |
| 2026-08-22 | $1,20 | +%0,50 | $1,19 | $1,35 | $1,13 | 29,99M |
| 2026-08-21 | $1,19 | +%9,31 | $1,09 | $1,22 | $1,09 | 20,24M |
| 2026-08-20 | $1,09 | +%9,91 | $0,99 | $1,18 | $0,98 | 10,67M |
| 2026-08-19 | $0,99 | +%5,73 | $0,94 | $1,00 | $0,93 | 1,67M |
| 2026-08-18 | $0,94 | +%0,13 | $0,94 | $0,95 | $0,92 | 1,38M |
| 2026-08-17 | $0,94 | -%2,53 | $0,96 | $1,00 | $0,93 | 2,20M |
| 2026-08-16 | $0,96 | +%0,39 | $0,96 | $0,99 | $0,95 | 2,79M |
| 2026-08-15 | $0,96 | +%2,26 | $0,93 | $0,96 | $0,93 | 1,32M |
| 2026-08-14 | $0,93 | +%0,55 | $0,93 | $0,94 | $0,91 | 1,43M |
| 2026-08-13 | $0,93 | +%2,24 | $0,91 | $0,93 | $0,91 | 1,05M |
| 2026-08-12 | $0,91 | -%2,23 | $0,93 | $0,95 | $0,91 | 1,22M |
| 2026-08-11 | $0,93 | -%0,27 | $0,93 | $0,94 | $0,92 | 846,69K |
| 2026-08-10 | $0,93 | -%0,72 | $0,94 | $0,95 | $0,93 | 792,84K |
| 2026-08-09 | $0,94 | -%1,21 | $0,95 | $0,96 | $0,94 | 1,18M |
| 2026-08-08 | $0,95 | +%2,15 | $0,93 | $0,95 | $0,93 | 813,77K |
| 2026-08-07 | $0,93 | -%0,41 | $0,93 | $0,94 | $0,93 | 770,33K |
| 2026-08-06 | $0,93 | +%0,91 | $0,93 | $0,95 | $0,93 | 1,12M |
| 2026-08-05 | $0,93 | +%0,02 | $0,93 | $0,94 | $0,92 | 960,25K |
| 2026-08-04 | $0,93 | -%0,95 | $0,93 | $0,94 | $0,92 | 901,00K |
| 2026-08-03 | $0,93 | +%1,11 | $0,92 | $0,95 | $0,91 | 2,28M |
| 2026-08-02 | $0,92 | +%0,28 | $0,92 | $0,94 | $0,92 | 1,54M |
| 2026-08-01 | $0,92 | -%1,90 | $0,94 | $0,96 | $0,92 | 1,56M |
| 2026-07-31 | $0,94 | +%0,35 | $0,94 | $0,96 | $0,93 | 2,31M |
| 2026-07-30 | $0,94 | +%2,37 | $0,91 | $0,95 | $0,91 | 1,60M |
| 2026-07-29 | $0,91 | -%5,23 | $0,97 | $0,97 | $0,90 | 2,16M |
| 2026-07-28 | $0,97 | -%0,43 | $0,97 | $0,98 | $0,95 | 3,23M |
| 2026-07-27 | $0,97 | -%5,24 | $1,02 | $1,04 | $0,97 | 2,64M |
| 2026-07-26 | $1,02 | +%0,53 | $1,02 | $1,03 | $1,01 | 1,87M |
| 2026-07-25 | $1,02 | +%1,57 | $1,00 | $1,02 | $1,00 | 1,49M |
| 2026-07-24 | $1,00 | -%2,81 | $1,03 | $1,04 | $1,00 | 2,13M |
| 2026-07-23 | $1,03 | -%1,02 | $1,04 | $1,06 | $1,02 | 2,95M |
| 2026-07-22 | $1,04 | -%0,84 | $1,05 | $1,05 | $1,03 | 2,35M |
| 2026-07-21 | $1,05 | +%0,13 | $1,05 | $1,06 | $1,04 | 2,74M |
| 2026-07-20 | $1,05 | -%0,54 | $1,05 | $1,07 | $1,02 | 3,61M |
| 2026-07-19 | $1,05 | -%2,49 | $1,08 | $1,11 | $1,05 | 4,33M |
| 2026-07-18 | $1,08 | +%4,91 | $1,03 | $1,12 | $1,02 | 16,38M |
| 2026-07-17 | $1,03 | -%0,82 | $1,04 | $1,05 | $1,02 | 3,14M |
| 2026-07-16 | $1,04 | -%1,41 | $1,05 | $1,07 | $1,04 | 4,00M |
| 2026-07-15 | $1,05 | +%0,11 | $1,05 | $1,07 | $1,04 | 2,71M |
| 2026-07-14 | $1,05 | +%3,04 | $1,02 | $1,07 | $1,02 | 3,09M |
| 2026-07-13 | $1,02 | -%2,70 | $1,05 | $1,06 | $1,02 | 2,42M |
| 2026-07-12 | $1,05 | -%0,91 | $1,06 | $1,08 | $1,04 | 2,42M |
| 2026-07-11 | $1,06 | +%1,40 | $1,05 | $1,08 | $1,04 | 3,07M |
| 2026-07-10 | $1,05 | +%1,15 | $1,03 | $1,05 | $1,03 | 3,62M |
| 2026-07-09 | $1,03 | +%0,54 | $1,03 | $1,04 | $1,02 | 2,70M |
| 2026-07-08 | $1,03 | -%2,00 | $1,05 | $1,05 | $1,01 | 3,18M |
| 2026-07-07 | $1,05 | -%3,41 | $1,09 | $1,09 | $1,05 | 2,79M |
| 2026-07-06 | $1,09 | +%1,01 | $1,08 | $1,09 | $1,03 | 3,22M |
| 2026-07-05 | $1,08 | -%0,19 | $1,08 | $1,12 | $1,06 | 7,67M |
| 2026-07-04 | $1,08 | +%0,47 | $1,07 | $1,09 | $1,06 | 3,73M |